Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.85 | 13.45 | 12.69 | 13.39 | 1,107,642 | +0.55(+4.28%) |
Dec 30, 2008 | 13.56 | 13.56 | 12.71 | 12.84 | 2,438,495 | -0.65(-4.84%) |
Dec 29, 2008 | 13.50 | 13.54 | 12.99 | 13.50 | 1,587,859 | +0.31(+2.37%) |
Dec 26, 2008 | 12.86 | 13.55 | 12.86 | 13.18 | 0 | +0.09(+0.67%) |
Dec 24, 2008 | 13.62 | 13.62 | 12.84 | 13.10 | 490,146 | -0.01(-0.08%) |
Dec 23, 2008 | 12.77 | 13.29 | 12.77 | 13.11 | 1,006,993 | +0.40(+3.11%) |
Dec 22, 2008 | 13.18 | 13.38 | 12.60 | 12.71 | 1,857,957 | -0.33(-2.57%) |
Dec 19, 2008 | 13.37 | 13.94 | 13.01 | 13.05 | 1,813,938 | -0.50(-3.69%) |
Dec 18, 2008 | 14.44 | 14.73 | 13.45 | 13.55 | 1,331,826 | -0.71(-5.01%) |
Dec 17, 2008 | 14.00 | 14.44 | 13.81 | 14.26 | 2,436,668 | +0.04(+0.27%) |
Dec 16, 2008 | 13.62 | 14.22 | 13.45 | 14.22 | 2,705,328 | +0.93(+7.03%) |
Dec 15, 2008 | 13.27 | 13.42 | 12.97 | 13.29 | 2,457,947 | +0.30(+2.33%) |
Dec 12, 2008 | 11.83 | 13.10 | 11.83 | 12.99 | 0 | +0.65(+5.25%) |
Dec 11, 2008 | 12.51 | 13.06 | 12.12 | 12.34 | 2,955,715 | -0.23(-1.84%) |
Dec 10, 2008 | 12.36 | 12.62 | 12.02 | 12.57 | 1,925,334 | +0.59(+4.95%) |
Dec 09, 2008 | 12.61 | 12.62 | 11.83 | 11.98 | 3,779,997 | -1.04(-7.97%) |
Dec 08, 2008 | 12.35 | 13.12 | 12.13 | 13.01 | 3,346,911 | +1.32(+11.27%) |
Dec 05, 2008 | 10.74 | 11.75 | 10.74 | 11.70 | 0 | +0.65(+5.86%) |
Dec 04, 2008 | 11.09 | 11.48 | 10.90 | 11.05 | 1,215,234 | -0.27(-2.38%) |
Dec 03, 2008 | 11.03 | 11.45 | 10.77 | 11.32 | 1,561,854 | +0.04(+0.39%) |
Dec 02, 2008 | 11.28 | 11.41 | 10.93 | 11.27 | 2,163,606 | +0.17(+1.53%) |
Dec 01, 2008 | 11.80 | 11.91 | 10.96 | 11.10 | 1,841,642 | -1.25(-10.09%) |
Nov 28, 2008 | 12.40 | 12.48 | 11.23 | 12.35 | 1,273,775 | -0.01(-0.04%) |
Nov 26, 2008 | 11.62 | 12.52 | 11.08 | 12.36 | 3,014,992 | +0.73(+6.28%) |
Nov 25, 2008 | 11.74 | 11.78 | 11.20 | 11.63 | 2,799,305 | +0.25(+2.22%) |
Nov 24, 2008 | 10.62 | 11.70 | 10.62 | 11.37 | 3,230,402 | +0.52(+4.81%) |
Nov 21, 2008 | 10.27 | 10.95 | 9.884 | 10.85 | 3,221,971 | +0.88(+8.87%) |
Nov 20, 2008 | 10.52 | 10.99 | 9.912 | 9.967 | 3,193,184 | -0.81(-7.49%) |
Nov 19, 2008 | 11.75 | 11.89 | 10.66 | 10.77 | 2,361,483 | -1.20(-10.00%) |
Nov 18, 2008 | 11.83 | 12.04 | 11.42 | 11.97 | 1,645,602 | +0.41(+3.51%) |
Nov 17, 2008 | 12.72 | 12.72 | 11.53 | 11.56 | 2,180,805 | -0.88(-7.06%) |
Nov 14, 2008 | 12.35 | 12.90 | 12.08 | 12.44 | 0 | -0.72(-5.46%) |
Nov 13, 2008 | 11.56 | 13.18 | 11.39 | 13.16 | 2,649,618 | +1.63(+14.14%) |
Nov 12, 2008 | 12.82 | 12.82 | 11.44 | 11.53 | 2,316,230 | -1.13(-8.89%) |
Nov 11, 2008 | 12.66 | 12.99 | 12.04 | 12.66 | 2,007,108 | -0.66(-4.95%) |
Nov 10, 2008 | 13.31 | 13.59 | 13.11 | 13.32 | 2,953,996 | +0.78(+6.22%) |
Nov 07, 2008 | 12.77 | 12.77 | 11.92 | 12.54 | 0 | +0.92(+7.94%) |
Nov 06, 2008 | 12.22 | 12.43 | 11.47 | 11.61 | 2,848,661 | -0.74(-5.96%) |
Nov 05, 2008 | 13.78 | 13.94 | 12.23 | 12.35 | 2,880,662 | -1.95(-13.67%) |
Nov 04, 2008 | 13.37 | 14.30 | 12.68 | 14.30 | 3,600,787 | +2.35(+19.66%) |
Nov 03, 2008 | 12.94 | 12.94 | 11.95 | 11.95 | 2,354,537 | -0.62(-4.94%) |
Oct 31, 2008 | 11.83 | 13.45 | 11.59 | 12.58 | 0 | +0.01(+0.04%) |
Oct 30, 2008 | 11.59 | 12.88 | 10.88 | 12.57 | 4,917,230 | +1.85(+17.26%) |
Oct 29, 2008 | 10.90 | 11.26 | 9.566 | 10.72 | 3,088,298 | -0.36(-3.27%) |
Oct 28, 2008 | 9.769 | 11.18 | 9.469 | 11.08 | 2,574,431 | +1.91(+20.84%) |
Oct 27, 2008 | 8.704 | 9.582 | 8.704 | 9.171 | 2,486,505 | +0.36(+4.11%) |
Oct 24, 2008 | 8.896 | 9.335 | 8.286 | 8.808 | 0 | -0.99(-10.09%) |
Oct 23, 2008 | 10.40 | 10.49 | 9.132 | 9.797 | 1,940,423 | -0.46(-4.50%) |
Oct 22, 2008 | 10.44 | 10.85 | 9.753 | 10.26 | 2,043,373 | -0.85(-7.62%) |
Oct 21, 2008 | 11.25 | 11.70 | 10.98 | 11.10 | 1,159,566 | -0.81(-6.82%) |
Oct 20, 2008 | 11.42 | 11.95 | 11.08 | 11.92 | 2,380,001 | +1.50(+14.45%) |
Oct 17, 2008 | 10.02 | 11.19 | 9.615 | 10.41 | 0 | +0.13(+1.28%) |
Oct 16, 2008 | 9.890 | 10.28 | 9.061 | 10.28 | 3,255,959 | +0.99(+10.70%) |
Oct 15, 2008 | 10.43 | 10.54 | 9.083 | 9.286 | 3,218,737 | -1.61(-14.81%) |
Oct 14, 2008 | 12.08 | 12.24 | 10.49 | 10.90 | 4,351,485 | -1.04(-8.74%) |
Oct 13, 2008 | 9.632 | 11.97 | 9.061 | 11.94 | 3,454,437 | +3.57(+42.62%) |
Oct 10, 2008 | 8.138 | 8.775 | 7.128 | 8.374 | 0 | -0.42(-4.75%) |
Oct 09, 2008 | 9.335 | 10.07 | 8.550 | 8.792 | 2,929,139 | -0.37(-4.02%) |
Oct 08, 2008 | 8.105 | 9.703 | 8.056 | 9.160 | 4,109,804 | -0.02(-0.24%) |
Oct 07, 2008 | 10.03 | 10.45 | 9.077 | 9.182 | 2,383,678 | -0.70(-7.11%) |
Oct 06, 2008 | 9.813 | 9.884 | 8.462 | 9.884 | 2,990,018 | -0.97(-8.91%) |
Oct 03, 2008 | 11.54 | 12.04 | 10.72 | 10.85 | 0 | -0.24(-2.18%) |
Oct 02, 2008 | 12.08 | 12.14 | 10.96 | 11.09 | 4,775,004 | -2.34(-17.45%) |